30 FINANZEN Mittwoch, 13. November 2019
Schluss Vol. in %absolut
12.11. Stück 12.11. 12.11.
TAGESGEWINNER
SMI
ABBN21.71 5004t 0.98 0.21
Geberit N515.60 130t 0.94 4.80
LafargeHolcimN52.12 2330t 0.81 0.42
NovartisN88.80 4730t 0.77 0.68
SGSN2 5391 4t 0.71 18.00
SPI
PerfectN0.02 7641 10.00 0.00
Schmolz+Bickenb.N0.24 2057t 3.69 0.01
VetropackI2 795 902 3.52 95.00
Peach PropertyN36.30 22t 3.13 1.10
BobstN56.50 59t 2.91 1.60
TAGESVERLIERER
SMI
LonzaN329.30 1081t -4.52 -15.60
RichemontN72.56 2800t -0.60 -0.44
NestléN103.78 4504t -0.54 -0.56
SwatchI273.5 0177t -0 .18 -0.50
Swiss ReN106.35 906t 0.00 0.00
SPI
Klingelnberg 24.80 25t -8.99 -2.45
Barry CallebautN1 958 131t -6.14 -128.00
Newron Pharmac.N5.82 28t -4.59 -0.28
AMS 44.81 1288t -3.86 -1.80
SchaffnerN211.00 632 -3.65 -8.00
MEISTGEHANDELTE TITEL
SMI
UBS GroupN12.31 12591t 0.16 0.02
Credit Suisse GroupN13.05 8531t 0.27 0.04
ABBN21.71 5004t 0.98 0.21
NovartisN 88.80 4730t 0.77 0.68
NestléN103.78 4504t -0.54 -0.56
SPI
AryztaN0.92 3299t 0.11 0.00
Meyer BurgerN0.43 2240t -1.19 -0.01
Schmolz+Bickenb.N0.24 2057t 3.69 0.01
AMS 44.81 1288t -3.86 -1.80
OC OerlikonN11.05 1243t 0.91 0.1010314.16
0.09%2672.12
-0.20%SMIM(PR)SCHWEIZ:SWISS-MARKET- INDEX (SMI) SMI:0.09%
52-Wochen-Vergleich 52 Wochen Schluss Vol. in Schluss %%%%%letzt eGVerwartete Diff. zu Marktkap.
Tief Hoch Hoch Tief 11.11. Stück 12.11. 12.11. 2019 1Jahr 3Jahre5Jahre gez. Div.Termin Div.Div.Rend. KGV KBV 200-TL in Mio.
21.73 17.25ABB N 21.50 5004t 21.71 0.98 16.13 9.12 3.33 1.16 0.80 02.05.19 0.83 3.88 19.59 3.44 12.45 47070.50
60.66 42.43Adecco Group N 60.32 624t 60.60 0.46 31.94 23.45 1.08 -4.42 2.50 16.04.19 2.55 4.23 11.87 2.20 10.26 9898.66
63.85 53.82Alcon 57.95 1209t 58.31 0.62 -- ---06.05.20 0.18 0.32 28.80 1.51 -0.64 28496.10
14.14 10.36Credit Suisse Group N 13.02 8531t 13.05 0.27 20.83 2.47 -3.32 -45.16 0.26 30.04.20 0.29 2.25 9.06 0.67 8.08 33355.95
520.80 353.20 Geberit N 510.80 130t 515.60 0.94 34.87 34.27 27.94 57.20 10.80 03.04.19 11.88 2.33 28.03 8.88 16.03 19098.56
2913 2224 Givaudan N 2849 19t 2859 0.35 25.62 18.78 62.35 76.81 60.00 28.03.19 63.73 2.24 30.64 6.42 7.93 26398.82
54.00 39.11LafargeHolcim N 51.70 2330t 52.12 0.81 28.69 11.97 -5.06 -25.01 2.00 15.05.19 2.04 3.95 13.72 1.08 6.14 32102.22
364.00 245.10 Lonza N 344.90 1081t 329.30 -4.52 29.29 4.44 98.94 229.79 2.75 18.04.19 3.10 0.90 23.71 3.56 2.37 24522.56
113.20 77.74Nestlé N 104.34 4504t 103.78 -0.54 30.05 21.81 51.28 46.38 2.45 11.04.19 2.78 2.67 22.09 5.83 3.44 308849.28
94.40 74.02Novartis N 88.12 4730t 88.80 0.77 15.77 9.22 34.20 8.71 2.60 28.02.19 3.01 3.41 15.69 3.39 3.33 224430.88
87.44 60.44Richemont N 73.00 2800t 72.56 -0.60 15.17 7.24 9.69 -12.53 2.00 11.09.19 2.22 3.04 19.37 2.06 -4.15 41663.95
298.80 233.60 Roche GS 297.95 1081t 298.10 0.05 22.47 19.46 27.12 5.37 8.70 05.03.19 9.36 3.14 14.58 6.17 8.64 257129.94
2697 2151 SGS N 2521 14t 2539 0.71 14.89 10.20 29.94 19.20 78.00 22.03.19 82.14 3.26 26.62 10.79 1.51 19209.39
175.00 116.80 Sika 171.40 278t 171.85 0.26 37.92 34.78 111.26 189.71 2.05 09.04.19 2.72 1.59 27.73 6.68 15.49 24365.09
329.10 247.70 Swatch I 274.00 177t 273.50 -0.18 -4.60 -15.01 -8.53 -40.07 8.00 24.05.18 8.43 3.08 15.84 1.19 -2.22 14078.26
508.40 365.40 Swiss Life N 500.20 151t 500.80 0.12 32.28 29.64 83.24 122.38 16.50 28.04.20 20.66 4.13 13.27 0.97 7.94 16824.18
107.60 86.92Swiss Re N 106.35 906t 106.35 0.00 18.01 17.10 15.91 32.11 5.60 17.04.19 6.05 5.69 12.12 1.03 7.66 34819.49
519.80 441.10 Swisscom N 512.20 139t 515.60 0.66 9.77 11.87 18.42 -8.34 22.00 06.04.20 22.00 4.30 18.32 2.88 6.66 26709.08
13.94 9.86UBS Group N 12.29 12591t 12.31 0.16 0.57 -10.77 -20.25 -26.49 0.70 02.05.19 0.77 6.29 9.85 0.79 4.10 47485.68
394.00 282.40 Zurich Insur.Grp N 388.10 434t 389.50 0.36 32.89 25.00 48.89 35.24 19.00 03.04.19 21.15 5.45 13.13 1.65 12.82 58272.33
Erläuterungen:Beim 52-Wochen-Vergleich zeigt das Dreieck an, wie nah der derzeitige Kurs am Höchst- bzw.Tiefststand der vergangenen 52Wochen liegt.
Die ausgewiesenen Unternehmenskennzahlen (Quelle )basieren auf den Analystenerwartungen der nächsten 12 Monate. Copyright©2019 FactSet Research Systems Inc. All rights reserved.
A
2.52 1.43Addex Therapeutics 1.69 9420 1.63 -3.56
223.00 155.00Adval Tech N 169.00 2 166.00 -1.78
13.60 11.44Aevis Victoria N 13.30 21t 13.40 0.75
1.39 1.15Airesis N 1.22 231 1.21 -0.82
197.60 152.40Allreal N 191.00 14t191.40 0.21
155.80 104.00Also Holding 145.80 8287145.80 0.00
24.20 18.75Aluflexpack 20.85 8697 20.85 0.00
57.80 18.03AMS 46.61 1288t 44.81 -3.86
361.00 243.00APG SGA N 291.00 469288.50 -0.86
13.46 10.00Arbonia N 13.12 88t 12.80 -2.44
3.44 1.86Arundel N 2.18 - 2.18 0.00
1.59 0.64Aryzta N 0.92 3299t 0.92 0.11
15.12 9.54Ascom N 10.34 33t 10.26 -0.77
5.40 1.80Asmallworld 2.95 16t 2.88 -2.37
205.20 91.65Autoneum Hold. N 122.20 16t121.40 -0.65
B
154.00 106.84Bachem Hold. N 149.40 15t150.00 0.40
187.00 131.10Bâloise N 186.50 103t186.00 -0.27
494.00 430.00Bank Linth 474.00 65 478.00 0.84
2106 1504Barry Callebaut N 2086 131t 1958 -6.14
936.00 900.00Baselland KB 906.00 295910.00 0.44
54.10 33.46Basilea Pharmac. N 41.80 43t 41.26 -1.29
80.40 68.00Basler KB PS 72.80 2645 73.00 0.27
73.65 55.05BB Biotech N 65.00 82t 65.40 0.62
6590 3750Belimo N 6530 1325 6580 0.77
326.00 243.50Bell Food Group N 274.50 1500270.50 -1.46
23.40 18.00Bellevue N 23.30 929 23.30 0.00
409.00 307.00Bergb. Eng.Trüb.Titlis352.00 224350.00 -0.57
246.50 190.00Berner KB N 216.00 2075215.50 -0.23
44.00 40.40BFW Liegensch. N 44.00 25 44.00 0.00
76.00 61.90BKW N 71.10 72t 70.20 -1.27
6.00 0.90Blackstone 1.04 1 1.04 0.00
85.65 44.46Bobst N 54.90 59t 56.50 2.91
170.00 123.90Bossard N 165.50 17t164.50 -0.60
206.00 191.50Bq. Cant. Geneve N196.00 421195.50 -0.26
820.00 708.00Bq. Cant.Vaudoise N769.00 2944769.00 0.00
59.00 52.00Bq. Canton de Jura N54.50 114 55.50 1.83
3.56 2.20Bq. Profil de Gestion I2.36 - 2.36 0.00
362.40 253.40Bucher Ind. N 327.00 27t326.00 -0.31
321.00 216.50Burckhardt Comp. N254.00 3870252.50 -0.59
87.50 68.00Burkhalter 80.30 4970 79.00 -1.62
1300 790.00BVZ N 1190 13 1180 -0.84
C
33.10 26.80Calida Holding N 32.40 65t 33.00 1.85
289.00 228.00Carlo Gavazzi I 265.00 50 265.00 0.00
57.00 35.50Cassiopea 42.00 1857 41.50 -1.19
107.60 73.25Cembra Money Bk N103.20 110t103.30 0.10
440.00 390.00Cham Group N 428.00 84 429.00 0.23
3.18 2.10CI Com I 2.68 - 2.60 -2.99
61.50 35.40Cicor Technologies N47.50 16 47.00 -1.05
22.45 16.87Clariant N 20.42 1130t 20.57 0.73
103.60 72.00Coltene N 81.50 3542 82.70 1.47
106.50 74.45Comet N 99.00 14t 96.35 -2.68
111.50 98.00Comp. Fin.Tradition I103.00 189102.50 -0.49
931.00 714.00Conzzeta N 926.00 4319931.00 0.54
128.50 67.20Cosmo Pharmac.N 72.40 20t 72.90 0.69
88.50 76.00CPH N 79.40 3 79.40 0.00
136.00 89.00Crealogix N 95.60 4 95.40 -0.21
D
175.00 122.60Dätwyler I 171.00 23t169.80 -0.70
76.10 45.46DKSH Holding N 50.10 54t 50.05 -0.10
787.50 573.00dormakaba N 664.50 9941661.50 -0.45
110.35 73.88Dufry N 98.30 451t 96.66 -1.67
E
166.00 65.00Edisun Power N 138.00 638137.00 -0.72
7.97 5.25EFG N 6.35 87t 6.32 -0.47
444.00 326.00Elma Electronic N 444.00 -444.00 0.00
973.00 667.50Emmi N 835.00 7353824.50 -1.26
644.00 447.60EMS-Chemie N 619.00 15t620.50 0.24
0.27 0.13Evolva Holding N 0.16 788t 0.15 -3.20
F
88.30 50.70Feintool Intern. N 60.60 4562 60.40 -0.33
195.40 159.00Flughafen Zürich N 173.10 267t168.00 -2.95
SCHWEIZ:SWISS-PERFORMANCE-INDEX (SPI) SPI:-0.01%
1799 1318Forbo N 1596 3338 1596 0.00
15.15 13.45Fundamenta Real 15.05 7349 15.15 0.66
G
59.80 42.16Galenica N 57.35 184t 57.55 0.35
6.21 2.76GAM N 3.17 935t 3.10 -2.08
1059 730.00Georg Fischer N 987.00 22t977.50 -0.96
32.90 27.20Glarner KB N 32.10 1605 32.10 0.00
1505 1300Graubündner KB PS 1465 46 1465 0.00
388.00 346.00Grp. Minoteries SA 350.00 2 348.00 -0.57
1448 832.00Gurit I 1384 731 1344 -2.89
H
141.90 112.10Helvetia N 140.80 58t141.00 0.14
138.50 105.00HIAG Immobilien N 107.50 1172107.50 0.00
22.20 17.00Highlight E. and E. I 19.40 - 19.40 0.00
153.40 51.90Hochdorf N 88.20 1968 87.80 -0.45
85.90 60.80Huber +Suhner N 69.20 15t 68.70 -0.72
4660 4240Hypo Lenzburg N 4440 12 4440 0.00
I
28.00 15.20Idorsia 23.50 218t 23.70 0.85
56.55 25.32Implenia N 38.38 77t 38.18 -0.52
720.50 440.00Inficon N 706.50 3716699.50 -0.99
2540 1340Interroll N 2095 3192 2115 0.95
558.00 471.00Intershop N 539.00 322539.00 0.00
77.20 56.60Investis Holding 76.60 2507 76.60 0.00
175.00 143.50IVF Hartmann N 153.00 121153.00 0.00
J
50.24 33.57Julius Bär N 47.57 443t 47.48 -0.19
160.20 123.50Jungfraubahn N 153.80 1090154.20 0.26
K
176.20 107.80Kardex N 152.40 13t150.40 -1.31
42.00 24.65Klingelnberg 27.25 25t 24.80 -8.99
273.60 161.10Komax N 221.40 15t218.40 -1.36
7.58 5.17Kudelski I 5.80 223t 5.67 -2.24
165.35 121.65Kühne +Nagel N 161.90 228t162.05 0.09
4.49 1.45Kuros Biosc. N 2.87 7732 2.80 -2.44
L
55.00 36.00Lalique Group 37.80 7 37.80 0.00
100.50 53.85Landis+Gyr 95.55 107t 95.40 -0.16
42.80 15.20lastminute.com 39.90 5170 40.60 1.75
2.22 1.33Leclanché N 1.39 47t 1.39 0.00
1480 920.00Lem N 1306 1429 1322 1.23
48.00 28.24Leonteq N 32.10 34t 31.84 -0.81
83200 68600Lindt &Sprüngli N 82900 93 82500 -0.48
7510 5730Lindt &Sprüngli PS 7355 3523 7330 -0.34
71.90 58.00LLB N 64.10 12t 65.40 2.03
42.84 28.85Logitech Intern. N 41.38 491t 41.32 -0.14
0.17 0.0500LumX Group 0.0700 26t0.0690 -1.43
497.50 402.00Luzerner KB N 425.50 989422.00 -0.82
M
28.80 15.20MCH Group N 27.80 8927 28.20 1.44
105.88 76.50Medacta Group 81.50 19t 80.80 -0.86
74.70 38.55Medartis 42.05 1214 42.05 0.00
19.28 13.50Meier Tobler N 14.60 2396 14.62 0.14
2990 1915Metall Zug N 2090 68 2100 0.48
0.95 0.32Meyer Burger N 0.44 2240t 0.43 -1.19
9.40 6.00Mikron N 6.76 2085 6.76 0.00
11.94 8.78Mobilezone N 10.42 51t 10.42 0.00
286.00 226.50Mobimo N 278.50 11t281.50 1.08
19.70 12.16Molecular Partn. N 17.06 36t 17.10 0.23
N
9.78 5.33Newron Pharmac. N 6.10 28t 5.82 -4.59
O
15.80 2.86ObsEva SA 2.92 78t 2.89 -1.03
13.90 8.63OC Oerlikon N 10.95 1243t 11.05 0.91
17.30 13.40Orascom N 15.50 9836 15.50 0.00
99.50 77.00Orell Fuessli N 96.00 1540 95.50 -0.52
87.80 74.00Orior N 85.50 44t 85.80 0.35
P
83.95 66.55Pargesa I 79.85 51t 80.10 0.31
821.80 581.50Partners Group N 786.40 131t796.60 1.30
36.30 25.10Peach Property N 35.20 22t 36.30 3.13
0.0225 0.0100Perfect N 0.0150 76410.016510.00
149.00 51.50Perrot Duval I 131.00 1 127.00 -3.05
543.00 374.00Phoenix Mecano I 447.50 934458.50 2.4668.40 49.45PIERER Mobility 54.00 5564 54.00 0.00
260.00 218.00Plazza N 260.00 357260.00 0.00
48.30 42.90Poenina Holding 47.40 117 47.70 0.63
28.00 4.19Polyphor 8.04 37t 7.81 -2.86
66.50 55.00Private Equity N 58.00 280 58.00 0.00
132.90 94.85PSP Swiss Prop. N 129.30 153t131.50 1.70
R
0.0082 0.0008Relief Therap. 0.0012 45t0.0012 0.00
157.00 119.00Rieter N 138.90 5560138.80 -0.07
1280 1115Romande Energie N 1190 35 1180 -0.84
S
22.30 5.55Santhera Pharma N 11.98 6423 11.80-1.50
302.00 185.00Schaffner N 219.00 632211.00 -3.65
240.00 183.00Schindler N 236.20 39t234.80 -0.59
248.20 188.50Schindler PS 243.60 127t243.20 -0.16
47.20 31.20Schlatter N 36.80 3 35.80-2.72
0.63 0.19Schmolz+Bickenb. N 0.23 2057t 0.24 3.69
1062 828.00SchweiterTechn. I 1038 471 1044 0.58
50.90 30.00Sensirion 42.60 6415 42.90 0.70
102.50 68.60SFS Group N 93.45 47t 93.65 0.21
418.00 318.00Siegfried N 410.00 5127405.00 -1.22
14.60 9.80SIG Combibloc 14.16 1041t 13.88-1.98
5980 4000SNB N 5340 72 5330 -0.19
18.85 17.85SoftwareONE 17.94 138t 17.88-0.35
236.00 144.55Sonova N 230.70 262t230.70 0.00
24.00 19.00Spice Private Eq. 20.00 1629 20.40 2.00
507.00 413.00St. Galler KB N 437.50 2178442.00 1.03
48.64 37.00Stadler Rail 47.74 292t 47.44-0.63
57.00 41.00Starrag Group N 48.00 6 46.80-2.50
896.40 587.00Straumann N 892.20 24t892.60 0.04
113.40 75.15Sulzer N 107.20 105t107.10 -0.09
95.00 66.90Sunrise Comm. N 78.00 159t 78.45 0.58
64.60 46.62Swatch N 52.30 203t 52.10-0.38
96.50 84.00Swiss Fin.&Prop. 96.50 2016 95.00-1.55
103.00 78.60Swiss Prime Site N 102.70 286t102.90 0.19
54.00 34.25Swissquote N 45.92 24t 45.38-1.18
T
121.50 91.20Tamedia N 92.50 7451 94.00 1.62
263.00 179.30Tecan N 236.80 16t235.80 -0.42
184.55 106.90Temenos N 144.70 285t145.10 0.28
111.50 98.60Thurgauer KB PS 108.00 529107.50 -0.46
9.98 5.68Tornos N 7.09 9303 6.92 -2.40
U
107.40 61.30U-Blox N 84.30 48t 86.40 2.49
V
11.30 9.60Valartis Group N 10.10 10t 10.20 0.99
118.00 96.50Valiant N 100.00 41t100.00 0.00
290.50 204.00Valora N 287.00 9960282.00 -1.74
40.80 35.50Varia US Prop. 39.70 1742 39.60-0.25
149.20 81.05VATGroup N 146.30 74t145.75 -0.38
558.00 465.00Vaudoise Ass. N 558.00 282552.00 -1.08
2795 1805Vetropack I 2700 902 2795 3.52
164.70 101.80Vifor Pharma N 156.85 155t156.30 -0.35
865.00 725.00Villars N 775.00 -775.00 0.00
1.38 0.83VonRoll I 0.90 11t 0.88 -2.23
61.10 49.60Vontobel N 59.95 49t 60.05 0.17
165.40 130.20VP Bank N 154.40 2811152.20 -1.42
304.50 239.00VZ Holding N 292.00 2221290.00 -0.68
W
128.00 109.50Walliser KB N 113.00 1160113.00 0.00
2040 1750Warteck Invest N 2020 1089 2020 0.00
3.54 2.12Wisekey Intern. N 2.25 33t 2.21 -2.00
Y
150.20 111.60Ypsomed N 129.80 5650129.60 -0.15
Z
44.90 29.15Zehnder N 44.90 20t 44.90 0.00
28.00 21.20Züblin N 26.80 3092 26.40-1.49
2110 1630Zug Estates Hold. N 2050 124 2080 1.46
6340 5620Zuger KB I 6080 17 6080 0.00
120.40 79.80Zur Rose Group N 95.70 26t 94.00-1.78
294.00 242.00Zwahlen I 250.00 1 250.00 0.0052 Wochen SchlussVol. in Schluss %
Hoch Tief 11.11. Stück 12.11. 12.11.52 Wochen SchlussVol. in Schluss %
Hoch Tief 11.11. Stück 12.11. 12.11.52 Wochen SchlussVol. in Schluss %
Hoch Tief 11.11. Stück 12.11. 12.11.3338 2688Canon 3007 2775t 3032 0.83
26255 20365Central Japan Railw.22555 233t 22520 -0.16
9345 6170Chugai Pharmaceut. 9244 474t 9257 0.14
7358 3277Daiichi Sankyo 6699 1313t 6686 -0.19
15795 10900Daikin Industries 15290 449t 15480 1.24
5369 4081Denso 5122 1165t 5096 -0.51
10935 9063East Japan Railw. 10120 707t 10055 -0.64
22060 15570Fanuc 21250 546t 21345 0.45
70230 47040Fast Retailing 67580 448t 68760 1.75
4323 2768Hitachi 4281 2847t 4230 -1.19
3300 2412Honda Motor 3201 4564t 3229 0.87
1396 938.00Japan Post Holdings 1020 6752t 1013 -0.74
2899 2179Japan Tobacco 2463 4595t 2481 0.71
9033 7313Kao Corp. 8612 926t 8568 -0.51
3210 2354KDDI Corp. 3200 3675t 3202 0.06JAPAN: NIKKEI 225* 0.81%3290 2520Mitsubishi 2872 5114t 2878 0.21
680.80 490.50Mitsubishi UFJ 592.70 36616t592.70 0.00
196.70 150.10Mizuho Financial 172.00 57235t172.20 0.12
5593 4205NipponTel. &Tel. 5522 2043t 5491 -0.56
3056 2258NTT DoCoMo 3052 3047t 3022 -0.98
3792 2528Recruit Hold. 3732 3771t 3760 0.75
5133 3573Seven &IHoldings 4245 1872t 4288 1.01
12510 7982Shin-Etsu Chem. 12020 915t 12005 -0.12
6045 3402Softbank 4300 16635t 4274 -0.60
6767 4630Sony 6683 4991t 6767 1.26
4466 3380Sumitomo Mitsui Fin. 4018 3947t 4037 0.47
4822 3401Takeda Pharm. 4319 3946t 4303 -0.37
6102 4929Tokio Marine 5946 1087t 5950 0.07
22880 11595Tokyo Electron 21865 703t 22075 0.96
7949 6045Toyota 7929 4418t 7896 -0.4252 Wochen SchlussVol. in Schluss %
Hoch Tief 11.11. Stück 12.11. 12.11.52 Wochen SchlussVol. in Schluss %
Hoch Tief 11.11. Stück 12.11. 12.11.92.71 56.32AB Inbev 71.20 1716t 71.89 0.97
296.75 178.15Adidas N 269.80 525t269.45 -0.13
746.20 410.00Adyen 642.00 47t638.20 -0.59
179.90 131.70Aena SME 168.50 294t165.90 -1.54
184.80 150.00Aeroports de Paris 171.60 59t171.10 -0.29
24.50 19.36Ahold Delhaize 24.41 2972t 24.31-0.43
120.15 92.59Air Liquide 118.75 633t118.60 -0.13
135.24 77.50Airbus 132.86 1118t134.68 1.37
87.73 73.14Akzo Nobel 86.17 659t 87.53 1.58
225.90 170.46Allianz vN 220.10 905t218.90 -0.55
74.94 58.06Amadeus IT 71.54 574t 71.08-0.64
2294 1530 AngloAmerican 2010 3553t 2025 0.77
247.25 130.12ASML Hold. 241.85 646t243.60 0.72
232.70 153.90Assa-Abloy AB 225.00 1324t227.30 1.02
2587 2011Associat BR Foods 2448 705t 2459 0.45
7646 5312AstraZeneca 7248 2529t 7275 0.37
24.95 17.33Atlantia 22.69 1540t 22.87 0.79
356.90 201.80Atlas Copco A 351.30 1551t354.60 0.94
442.30 350.00Aviva 435.10 15765t438.40 0.76
25.43 18.40AXA 25.28 4629t 25.31 0.14
590.80 439.40BAE Systems 571.60 4384t570.80 -0.14
4.68 3.39Banco Santander 3.74 40450t 3.70 -1.06
176.76 134.70Barclays 171.64 51857t172.76 0.65
74.61 55.64BASF N 70.37 1901t 71.07 0.99
73.17 52.02Bayer N 70.50 1751t 70.40-0.14
5.68 4.19BBVA 4.94 18788t 4.92 -0.55
117.25 80.60Beiersdorf 105.55 365t104.90 -0.62
2079 1487BHP Group 1692 4279t 1696 0.24
78.30 58.04BMW St 75.03 1123t 74.87-0.21
51.34 38.14BNP Paribas 50.52 3043t 50.87 0.69
583.40 479.55BP PLC 506.70 30517t511.90 1.03
3222 2337Brit. Am.Tobacco 2911 4319t 2928 0.58
268.00 157.68BT Group 192.98 25129t197.00 2.08
3.78 1.98Caixabank 2.76 27169t 2.65 -3.99
118.00 79.80Capgemini 105.60 323t105.35 -0.24
498.20 319.70Christian Dior 455.40 14t456.40 0.22
851.40 585.20Coloplast 776.40 259t792.00 2.01
2150 1563Compass Group 2017 2114t 2042 1.24
157.40 103.62Continental 131.28 847t127.00 -3.26
12.75 9.10Crédit Agricole 12.42 8359t 12.73 2.54
33.84 21.79CRH 33.43 333 33.43 0.00
60.00 40.31Daimler N 53.43 3512t 53.92 0.92
82.38 59.72Danone 74.06 1283t 74.08 0.03
147.20 96.02Dassault Systems 139.05 306t139.45 0.29
8.89 5.78Deutsche Bank N 6.87 10925t 6.96 1.34
145.95 102.40Deutsche Börse N 135.80 540t136.45 0.48
34.48 23.36Deutsche Post N 32.76 7229t 34.01 3.82
16.26 13.95DeutscheTelekom N15.30 7639t 15.35 0.35
3634 2689Diageo 3109 6332t 3060 -1.58
171.95 135.50DnB ASA 170.20 1387t170.25 0.03
117.50 68.00DSM 116.65 381t116.55 -0.09
743.60 424.00DSV Panalpina 733.20 362t741.40 1.12
10.26 8.08E.ON N 8.84 10447t 8.96 1.35
15.56 8.93EDF 9.22 1878t 9.20 -0.22
24.51 19.36Endesa 23.90 1066t 23.75-0.63
7.01 4.42Enel 6.86 32344t 6.98 1.79
15.24 11.92Engie 14.16 3760t 14.25 0.64
16.06 12.92Eni 14.14 12619t 14.25 0.83
210.80 144.50Equinor ASA 178.20 1826t178.90 0.39
96.74 73.00Ericsson B 87.56 6602t 87.90 0.39
138.20 95.50Essilor-Luxottica 135.10 497t135.30 0.15
311.90 213.60Essity AB B 299.60 1510t299.50 -0.03
72.52 45.45Exor 71.18 481t 72.48 1.83
2641 1770Experian Group 2382 6157t 2442 2.52
6828 4594Ferguson PLC 6732 1141t 6790 0.86
155.15 84.08Ferrari N.V. 148.70 367t149.65 0.64
26.76 16.66Ferrovial 26.13 3118t 26.11-0.08
15.31 10.93Fiat Chrysler 14.51 9539t 14.68 1.20
22.12 17.97Fortum 21.20 1353t 21.53 1.56
54.10 38.28Fresenius 48.43 1241t 48.55 0.25
76.68 55.44Fresenius M. C. St. 67.16 887t 66.56-0.89
19.57 14.02Generali 19.19 6103t 19.50 1.62
1796 1409GlaxoSmithKline 1718 5173t 1731 0.74
343.60 218.60Glencore 245.50 26049t245.35 -0.06
166.70 113.60Hann. Rückvers. N 165.80 150t166.30 0.30
43.48 33.05Healthineers 42.31 539t 42.96 1.55
104.00 74.28Heineken 91.46 521t 91.60 0.15
104.10 80.70Henkel Vz. 94.72 544t 94.60-0.13
208.80 123.50Hennes&Mauritz 187.50 3181t188.74 0.66EUROPA:DJ STOXXEUROPE 600* 0.38%656.60 462.40Hermes Intl. 646.20 56t641.80 -0.68
542.40 392.20Hexagon B 532.40 726t532.20 -0.04
687.70 578.20HSBC Hold. 586.60 17975t588.70 0.36
9.58 6.38Iberdrola 8.90 16414t 8.87 -0.34
2714 1670Imperial Brands 1795 3445t 1792 -0.17
29.00 21.85Inditex 27.60 3715t 27.12 -1.74
21.62 13.42Infineon N 18.51 15915t 19.66 6.18
12.14 8.20ING Groep 10.74 10771t 10.81 0.61
2.39 1.80Intesa Sanpaolo 2.36122892t 2.38 0.89
514.20 366.10Investor B 506.20 946t513.60 1.46
68.70 48.65KBC Group 66.06 1081t 66.98 1.39
539.80 369.10Kering 520.60 256t533.50 2.48
117.60 85.20Kerry Group 116.50 115116.60 0.09
58.30 41.01Kone Corp. 56.74 448t 57.04 0.53
292.30 214.90Legal &General 272.00 12473t275.40 1.25
71.86 47.75Legrand 70.84 422t 71.58 1.04
188.50 130.75Linde PLC 183.75 799t186.60 1.55
66.79 48.16Lloyds Bank.Group 58.54242524t 59.59 1.79
7922 3842London St. Exchan. 6906 570t 6960 0.78
266.60 193.20L’Oréal 263.00 321t261.40 -0.61
405.30 242.30LVMH 403.25 339t403.40 0.04
119.50 82.68Michelin 115.50 348t115.45 -0.04
255.20 184.50Münch. Rück vN 254.10 413t254.80 0.28
926.70 744.50National Grid 886.80 9045t887.40 0.07
27.11 21.46Naturgy Energy 24.10 1416t 23.85 -1.04
33.33 22.00Neste OYJ 31.59 912t 31.56 -0.09
5.74 3.17Nokia 3.21 14629t 3.20 -0.17
87.27 57.20Nordea Bank AB 72.63 6057t 72.93 0.41
392.05 284.30Novo-Nordisk AS B389.00 1700t388.95 -0.01
55.18 37.27OMV 54.00 301t 54.16 0.30
15.25 13.08Orange 14.31 7054t 14.52 1.47
688.20 420.00Orsted 605.20 675t608.20 0.50
179.50 136.00Pernod Ricard 169.20 292t168.05 -0.68
27.06 17.17Peugeot 24.01 3214t 24.31 1.25
44.60 29.05Philips Elec. 39.96 1641t 39.78 -0.45
77.40 61.55Prosus 62.26 612t 62.19 -0.11
1533 1110Prudential 1339 5716t 1349 0.75
6778 5510Reckitt Benckiser 5833 1169t 5830 -0.05
2027 1558Relx 1834 2363t 1858 1.28
15.67 12.37Repsol YPF 15.03 4519t 15.02 -0.07
5039 3489Rio Tinto 4140 2241t 4146 0.14
968.47 686.07Rolls-Royce Group 739.60 6756t744.00 0.59
274.20 176.55Royal Bk. of Scotl. 221.60 12523t222.30 0.32
2638 2210Royal Dutch Shell A 2330 19861t 2342 0.52
149.00 99.98Safran 146.55 622t148.70 1.47
43.38 34.45Sampo 37.16 1008t 37.20 0.11
182.45 122.55Sandvik 178.85 2030t179.00 0.08
86.42 71.74Sanofi S.A. 83.17 1946t 83.84 0.81
125.00 83.95SAP 123.54 1462t123.34 -0.16
87.90 57.54Schneider Electr. 87.06 1024t 87.60 0.62
99.38 78.88SEB AB 95.00 3027t 95.64 0.67
114.82 84.42Siemens N 112.54 1963t114.48 1.72
1998 1376Smith &Nephew 1637 4911t 1631 -0.37
33.89 20.81Soc. Générale 28.76 3670t 28.76 0.00
38.50 27.99St. Gobain 37.46 1420t 38.05 1.59
742.60 570.70Standard Chartered712.60 5320t713.00 0.06
22.12 10.64STMicroelectronics 21.62 3006t 22.08 2.13
107.40 82.02Svenska Handelsbk 95.58 2869t 96.58 1.05
8.06 5.86Telefónica 6.91 11929t 6.86 -0.72
190.80 156.20Telenor 164.25 1407t164.60 0.21
44.90 38.91Telia Comp. 42.42 14280t 42.90 1.13
254.10 187.05Tesco 237.70 21690t233.80 -1.64
114.60 86.08Thales 86.58 388t 86.08 -0.58
52.27 42.65Total 49.41 3306t 49.45 0.07
13.07 9.07UniCredit 12.50 21353t 12.75 2.03
57.77 45.57Unilever 54.04 3070t 53.93 -0.20
5333 3905Unilever plc. 4613 3211t 4597 -0.35
102.50 69.98Vinci 100.95 780t101.45 0.50
26.69 20.80Vivendi 25.00 2620t 24.90 -0.40
171.78 122.22Vodafone 160.28130808t165.24 3.09
184.32 134.08Volkswagen Vz. 181.50 709t182.94 0.79
155.00 112.85Volvo B 151.65 4196t153.75 1.38
48.95 39.40Vonovia N 46.01 1335t 46.25 0.52
162.28 116.20WFD Unibail-Rod. 144.30 381t143.95 -0.24
67.72 49.98Wolters Kluwer 63.74 491t 64.22 0.7552 Wochen SchlussVol. in Schluss %
Hoch Tief 11.11. Stück 12.11. 12.11.52 Wochen SchlussVol. in Schluss %
Hoch Tief 11.11. Stück 12.11.12.11.219.75 150.583M 170.11 1692t170.84 0.43
88.76 65.44Abbott Lab 83.76 3634t 84.34 0.69
94.98 62.66AbbVie Inc 85.66 12016t 86.44 0.91
202.80 132.63Accenture 190.06 1513t191.43 0.72
313.11 204.95Adobe 290.27 1994t291.72 0.50
183.79 114.27Allergan 181.58 2299t181.96 0.21
1323 977.66Alphabet Inc. A 1298 1242t 1297 -0.08
1324 970.11Alphabet Inc. C 1299 910t 1299 -0.03
60.68 39.30Altria Group 46.41 6162t 47.00 1.27
58.66 36.16Am. Intl. Group 55.40 2797t 55.41 0.02
2036 1307Amazon 1772 1962t 1778 0.36
129.34 89.05American Express 120.90 2001t120.89 -0.01
225.26 166.30Amgen 220.70 2678t221.31 0.28
262.79 142.00Apple Inc. 262.20 21450t261.96 -0.09
39.58 26.80AT&T 39.37 15532t 39.17-0.51
33.60 22.66Bank of America 33.18 37050t 33.09-0.27
54.27 40.52Bank of NewYork 49.06 3412t 48.90-0.33
223.59 186.10Berkshire Hath. B 220.85 2488t220.89 0.02
344.00 215.78Biogen Inc. 294.14 1843t291.40 -0.93
495.39 360.79BlackRock 486.79 362t486.79 0.00
446.01 292.47Boeing 366.96 5713t362.88 -1.11
2082 1606Booking Hold. 1896 476t 1876 -1.07
59.00 42.48Bristol-Myers Sq. 58.15 8315t 58.39 0.41
99.62 69.90Capital One 97.01 2579t 97.21 0.21
148.47 111.75Caterpillar 148.00 2764t146.34 -1.12
110.47 58.59Celgene Corp. 109.57 4167t110.00 0.39
479.18 272.91Charter Comm. 473.50 693t474.07 0.12
127.34 100.22Chevron Corp. 120.81 4494t120.96 0.12
58.26 40.25Cisco Systems 48.10 15290t 48.37 0.56
76.28 48.42Citigroup 75.60 11034t 75.07-0.70
55.92 44.42Coca Cola 51.84 12623t 51.71-0.25
76.41 57.51Colgate-Palmolive 66.54 3165t 66.64 0.15
47.27 32.61Comcast A 45.25 11773t 45.23-0.04
71.01 50.13Conoco Philips 58.91 4795t 58.23-1.15
307.34 189.51Costco 300.84 1439t300.50 -0.11
82.15 51.72CVS Caremark 71.73 4982t 72.35 0.86
147.33 94.59Danaher 134.52 1303t135.54 0.76
147.15 100.35Disney Co. 136.74 15986t138.58 1.35
60.52 40.44Dow Inc. 55.81 2731t 55.16-1.16
97.37 82.46Duke Energy 87.60 3824t 87.59-0.01
85.69 62.87DuPont de Nemours72.18 5894t 72.60 0.58
132.13 101.36Eli Lilly 112.80 2255t113.17 0.33
75.54 55.39Emerson Electric 73.81 1939t 74.07 0.35
83.49 64.65Exxon Mobil 70.34 13799t 69.37-1.38
208.66 123.02Facebook 189.61 16953t194.47 2.56
193.76 143.87General Dynamics 184.35 829t185.28 0.50
11.75 6.66General Electric 11.35 47092t 11.42 0.62
41.90 31.46General Motors 38.72 6162t 38.59-0.34USA: S&P 500* 0.16%72.90 60.32Gilead Sciences 64.64 4102t 64.32 -0.50
224.77 151.70Goldman Sachs 219.03 1869t220.41 0.63
238.99 158.09Home Depot 231.80 2678t233.12 0.57
183.12 123.48Honeywell 180.83 1668t182.01 0.65
152.95 105.94IBM 135.47 2936t135.59 0.09
59.59 42.86Intel 58.35 11772t 58.20 -0.26
148.99 121.00Johnson&Johnson131.98 4480t131.35 -0.48
139.30 91.11JP Morgan Chase 129.92 8587t129.16 -0.58
21.50 14.62Kinder Morgan 19.94 11648t 20.07 0.65
399.96 241.18Lockheed Martin 381.38 900t386.30 1.29
118.23 84.75Lowe’sCompanies 114.45 3986t114.32 -0.11
293.69 171.89MasterCard 277.00 2202t277.14 0.05
221.93 169.04McDonald’s 192.64 2882t193.28 0.33
112.05 81.66Medtronic 107.96 2249t108.63 0.62
87.35 70.89Merck &Co. 83.28 7844t 84.12 1.01
51.16 37.76MetLife 49.22 4571t 49.58 0.73
147.57 93.96Microsoft 146.11 17257t147.07 0.66
56.72 38.79Mondelez Intern. 51.80 3540t 52.07 0.52
49.89 36.74Morgan Stanley 49.09 6363t 49.01 -0.16
385.99 231.23Netflix 294.18 5592t292.01 -0.74
239.89 164.78Nextera Energy 222.22 1446t223.22 0.45
96.87 66.53Nike 90.05 3919t 89.50 -0.61
211.86 124.46Nvidia 208.18 6871t209.61 0.69
60.50 42.40Oracle 56.43 6025t 56.59 0.28
121.48 75.47PayPal 102.67 6482t102.03 -0.62
140.45 105.03Pepsico 132.39 3006t131.98 -0.31
46.47 33.97Pfizer 36.93 12407t 36.97 0.11
92.74 64.67Philip Morris 83.74 3406t 84.46 0.86
125.77 86.74Procter&Gamble 119.33 4528t119.27 -0.05
94.11 49.10Qualcomm Inc. 91.84 8932t 90.97 -0.95
218.00 144.27Raytheon Co. 216.00 836t216.88 0.41
49.18 30.65Schlumberger 36.41 11637t 36.21 -0.55
191.49 145.28Simon 155.42 1474t153.60 -1.17
63.09 42.50Southern Co. 60.47 3333t 60.69 0.36
99.72 60.42Starbucks Corp. 82.43 8528t 83.32 1.08
114.83 60.15Target 110.45 5167t108.35 -1.90
132.20 87.70Texas Instruments 118.08 4728t119.02 0.80
155.09 111.08Travelers Comp. 133.54 1030t133.35 -0.14
59.71 43.14U.S. Bancorp 58.64 2797t 58.48 -0.27
180.54 128.08Union Pacific 176.80 1667t175.47 -0.75
287.94 208.07United Health 254.09 1811t255.25 0.46
149.35 100.48United Technolog. 148.22 1552t148.39 0.11
125.31 89.89UPS 123.14 1537t123.01 -0.11
61.58 52.28Verizon 59.61 7640t 59.32 -0.49
187.05 121.60VISA Inc. 179.54 6091t179.74 0.11
86.31 49.03Walgreens Boots 62.25 6839t 62.72 0.76
120.92 85.78Walmart Inc. 119.04 4821t119.12 0.07
55.04 43.02Wells Fargo 54.05 15195t 54.22 0.3152 Wochen SchlussVol. in Schluss %
Hoch Tief 11.11. Stück 12.11. 12.11.52 Wochen SchlussVol. in Schluss %
Hoch Tief 11.11. Stück 12.11. 12.11.SMISchluss Schluss %absolut
(22.03 Uhr) 11.11. 12.11. 12.11. 12.11.
Europa
SMI 10305.27 10314.16 0.09 8.89
SPI 12455.56 12453.92 -0.01 -1.64
ATX3227.77 3234.06 0.19 6.29
DAX 13198.37 13283.51 0.65 85.14
CAC 40 5893.82 5919.75 0.44 25.93
S&P UK 1479.15 1486.93 0.53 7.78
Euro Stoxx 50 3696.82 3712.20 0.42 15.38
Stoxx Europe 50 3336.65 3350.65 0.42 14.00
Amerika
Dow Jones 27691.49 27691.49 0.00 0.00S&P 500 3087.01 3091.84 0.16 4.83
Nasdaq 8464.28 8486.09 0.26 21.81
S&P TSX 16882.83 16904.24 0.13 21.41
Mexiko IPC 43595.61 43440.36 -0.36 -155.25
Bovespa 108367.44106891.60 -1.36 -1475.84
Merval 33661.11 33052.53 -1.81 -608.58
Asien und Afrika
Nikkei 225 23331.84 23520.01 0.81 188.17
Hang Seng 26900.75 27032.97 0.49 132.22
Shanghai Co. 2909.98 2914.82 0.17 4.85
Indien BSE 40345.08 gs.
S&P ASX 200 6772.50 6753.00 -0.29 -19.50
S&P SA 50 2757.41 2772.26 0.54 14.85SPI (SWISS-PERFORMANCE-INDEX) 12453.92 -0.01%123751240012425124501247512500